東亞合成(4045)の株価時系列情報
東亞合成(4045)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,304 | 1,305 | 1,265 | 1,270 | 188,000 |
| 2019/12/27 | 1,290 | 1,305 | 1,280 | 1,304 | 208,800 |
| 2019/12/26 | 1,313 | 1,332 | 1,312 | 1,329 | 166,500 |
| 2019/12/25 | 1,313 | 1,313 | 1,299 | 1,310 | 56,800 |
| 2019/12/24 | 1,304 | 1,315 | 1,300 | 1,314 | 84,800 |
| 2019/12/23 | 1,311 | 1,311 | 1,295 | 1,299 | 137,300 |
| 2019/12/20 | 1,332 | 1,334 | 1,315 | 1,318 | 171,400 |
| 2019/12/19 | 1,303 | 1,350 | 1,299 | 1,333 | 338,900 |
| 2019/12/18 | 1,302 | 1,322 | 1,294 | 1,306 | 395,500 |
| 2019/12/17 | 1,310 | 1,310 | 1,289 | 1,302 | 130,100 |
| 2019/12/16 | 1,315 | 1,320 | 1,293 | 1,293 | 118,700 |
| 2019/12/13 | 1,323 | 1,330 | 1,312 | 1,314 | 245,900 |
| 2019/12/12 | 1,295 | 1,299 | 1,283 | 1,287 | 131,900 |
| 2019/12/11 | 1,282 | 1,294 | 1,276 | 1,291 | 177,100 |
| 2019/12/10 | 1,287 | 1,293 | 1,281 | 1,281 | 122,100 |
| 2019/12/09 | 1,288 | 1,295 | 1,275 | 1,284 | 79,700 |
| 2019/12/06 | 1,269 | 1,275 | 1,262 | 1,273 | 124,500 |
| 2019/12/05 | 1,263 | 1,271 | 1,255 | 1,269 | 184,300 |
| 2019/12/04 | 1,240 | 1,254 | 1,238 | 1,254 | 175,800 |
| 2019/12/03 | 1,250 | 1,260 | 1,242 | 1,252 | 144,300 |
| 2019/12/02 | 1,259 | 1,279 | 1,256 | 1,275 | 174,200 |
| 2019/11/29 | 1,262 | 1,263 | 1,241 | 1,246 | 186,400 |
| 2019/11/28 | 1,280 | 1,282 | 1,254 | 1,262 | 170,200 |
| 2019/11/27 | 1,274 | 1,289 | 1,274 | 1,282 | 129,500 |
| 2019/11/26 | 1,291 | 1,291 | 1,263 | 1,266 | 362,900 |
| 2019/11/25 | 1,282 | 1,285 | 1,266 | 1,271 | 153,900 |
| 2019/11/22 | 1,255 | 1,276 | 1,252 | 1,266 | 212,100 |
| 2019/11/21 | 1,242 | 1,253 | 1,230 | 1,251 | 183,800 |
| 2019/11/20 | 1,240 | 1,255 | 1,239 | 1,249 | 131,100 |
| 2019/11/19 | 1,268 | 1,276 | 1,246 | 1,249 | 141,500 |
| 2019/11/18 | 1,278 | 1,286 | 1,268 | 1,277 | 192,400 |
| 2019/11/15 | 1,264 | 1,288 | 1,263 | 1,284 | 176,900 |
| 2019/11/14 | 1,269 | 1,277 | 1,245 | 1,250 | 278,500 |
| 2019/11/13 | 1,275 | 1,300 | 1,275 | 1,277 | 373,600 |
| 2019/11/12 | 1,256 | 1,262 | 1,246 | 1,260 | 138,400 |
| 2019/11/11 | 1,254 | 1,259 | 1,245 | 1,252 | 161,000 |
| 2019/11/08 | 1,270 | 1,272 | 1,243 | 1,247 | 237,500 |
| 2019/11/07 | 1,241 | 1,260 | 1,241 | 1,249 | 189,000 |
| 2019/11/06 | 1,245 | 1,245 | 1,235 | 1,241 | 165,400 |
| 2019/11/05 | 1,226 | 1,240 | 1,216 | 1,237 | 241,100 |
| 2019/11/01 | 1,194 | 1,210 | 1,181 | 1,207 | 180,300 |
| 2019/10/31 | 1,237 | 1,239 | 1,208 | 1,213 | 261,400 |
| 2019/10/30 | 1,237 | 1,244 | 1,226 | 1,243 | 241,500 |
| 2019/10/29 | 1,241 | 1,249 | 1,233 | 1,238 | 159,700 |
| 2019/10/28 | 1,229 | 1,231 | 1,210 | 1,227 | 151,100 |
| 2019/10/25 | 1,231 | 1,234 | 1,210 | 1,228 | 176,300 |
| 2019/10/24 | 1,234 | 1,234 | 1,220 | 1,224 | 155,300 |
| 2019/10/23 | 1,214 | 1,220 | 1,194 | 1,220 | 171,800 |
| 2019/10/21 | 1,219 | 1,223 | 1,206 | 1,206 | 95,400 |
| 2019/10/18 | 1,220 | 1,230 | 1,212 | 1,214 | 149,900 |
| 2019/10/17 | 1,226 | 1,226 | 1,208 | 1,219 | 183,600 |
| 2019/10/16 | 1,233 | 1,251 | 1,218 | 1,225 | 220,600 |
| 2019/10/15 | 1,225 | 1,227 | 1,208 | 1,213 | 186,300 |
| 2019/10/11 | 1,191 | 1,201 | 1,184 | 1,196 | 145,700 |
| 2019/10/10 | 1,183 | 1,184 | 1,159 | 1,178 | 159,200 |
| 2019/10/09 | 1,169 | 1,181 | 1,168 | 1,181 | 127,200 |
| 2019/10/08 | 1,182 | 1,187 | 1,171 | 1,179 | 197,000 |
| 2019/10/07 | 1,184 | 1,185 | 1,166 | 1,173 | 198,400 |
| 2019/10/04 | 1,181 | 1,187 | 1,164 | 1,186 | 218,600 |
| 2019/10/03 | 1,186 | 1,197 | 1,176 | 1,193 | 227,100 |
| 2019/10/02 | 1,207 | 1,224 | 1,207 | 1,224 | 250,900 |
| 2019/10/01 | 1,221 | 1,238 | 1,220 | 1,226 | 183,200 |
| 2019/09/30 | 1,217 | 1,233 | 1,208 | 1,216 | 303,900 |
| 2019/09/27 | 1,244 | 1,246 | 1,211 | 1,226 | 249,000 |
| 2019/09/26 | 1,238 | 1,271 | 1,238 | 1,256 | 634,200 |
| 2019/09/25 | 1,189 | 1,210 | 1,186 | 1,208 | 264,800 |
| 2019/09/24 | 1,191 | 1,212 | 1,189 | 1,201 | 162,500 |
| 2019/09/20 | 1,196 | 1,196 | 1,176 | 1,182 | 280,100 |
| 2019/09/19 | 1,199 | 1,201 | 1,180 | 1,185 | 209,400 |
| 2019/09/18 | 1,193 | 1,195 | 1,180 | 1,189 | 243,300 |
| 2019/09/17 | 1,190 | 1,200 | 1,180 | 1,193 | 248,900 |
| 2019/09/13 | 1,191 | 1,202 | 1,173 | 1,195 | 523,200 |
| 2019/09/12 | 1,155 | 1,181 | 1,152 | 1,171 | 345,900 |
| 2019/09/11 | 1,125 | 1,136 | 1,118 | 1,135 | 254,300 |
| 2019/09/10 | 1,087 | 1,115 | 1,087 | 1,111 | 277,700 |
| 2019/09/09 | 1,057 | 1,077 | 1,056 | 1,076 | 167,300 |
| 2019/09/06 | 1,061 | 1,065 | 1,049 | 1,049 | 132,300 |
| 2019/09/05 | 1,040 | 1,061 | 1,035 | 1,053 | 188,200 |
| 2019/09/04 | 1,034 | 1,035 | 1,023 | 1,024 | 81,800 |
| 2019/09/03 | 1,022 | 1,048 | 1,020 | 1,040 | 99,100 |
| 2019/09/02 | 1,032 | 1,037 | 1,019 | 1,021 | 98,700 |
| 2019/08/30 | 1,023 | 1,041 | 1,015 | 1,038 | 212,500 |
| 2019/08/29 | 1,012 | 1,016 | 994 | 1,010 | 129,700 |
| 2019/08/28 | 1,025 | 1,026 | 1,007 | 1,012 | 142,800 |
| 2019/08/27 | 1,025 | 1,031 | 1,021 | 1,024 | 102,900 |
| 2019/08/26 | 1,006 | 1,013 | 999 | 1,011 | 207,400 |
| 2019/08/23 | 1,050 | 1,055 | 1,032 | 1,036 | 131,600 |
| 2019/08/22 | 1,066 | 1,067 | 1,039 | 1,045 | 150,300 |
| 2019/08/21 | 1,042 | 1,060 | 1,042 | 1,054 | 127,700 |
| 2019/08/20 | 1,055 | 1,067 | 1,055 | 1,065 | 107,300 |
| 2019/08/19 | 1,064 | 1,065 | 1,055 | 1,058 | 86,100 |
| 2019/08/16 | 1,036 | 1,059 | 1,036 | 1,054 | 164,000 |
| 2019/08/15 | 1,024 | 1,053 | 1,020 | 1,045 | 182,200 |
| 2019/08/14 | 1,050 | 1,061 | 1,042 | 1,050 | 188,700 |
| 2019/08/13 | 1,012 | 1,032 | 1,007 | 1,027 | 249,400 |
| 2019/08/09 | 1,039 | 1,041 | 1,024 | 1,031 | 192,200 |
| 2019/08/08 | 1,000 | 1,035 | 996 | 1,019 | 229,800 |
| 2019/08/07 | 998 | 1,015 | 994 | 1,004 | 220,900 |
| 2019/08/06 | 995 | 1,018 | 989 | 1,016 | 221,900 |
| 2019/08/05 | 1,055 | 1,055 | 1,017 | 1,030 | 244,600 |
| 2019/08/02 | 1,080 | 1,089 | 1,059 | 1,065 | 265,800 |
| 2019/08/01 | 1,120 | 1,125 | 1,095 | 1,110 | 205,900 |
| 2019/07/31 | 1,151 | 1,165 | 1,125 | 1,130 | 549,100 |
| 2019/07/30 | 1,180 | 1,185 | 1,167 | 1,179 | 142,900 |
| 2019/07/29 | 1,162 | 1,166 | 1,152 | 1,165 | 120,400 |
| 2019/07/26 | 1,179 | 1,183 | 1,164 | 1,172 | 85,200 |
| 2019/07/25 | 1,188 | 1,191 | 1,179 | 1,187 | 110,200 |
| 2019/07/24 | 1,171 | 1,182 | 1,171 | 1,176 | 135,100 |
| 2019/07/23 | 1,155 | 1,181 | 1,155 | 1,179 | 110,000 |
| 2019/07/22 | 1,174 | 1,176 | 1,161 | 1,168 | 107,200 |
| 2019/07/19 | 1,135 | 1,170 | 1,129 | 1,169 | 154,000 |
| 2019/07/18 | 1,171 | 1,176 | 1,134 | 1,136 | 175,600 |
| 2019/07/17 | 1,183 | 1,194 | 1,175 | 1,182 | 179,700 |
| 2019/07/16 | 1,182 | 1,193 | 1,181 | 1,187 | 135,800 |
| 2019/07/12 | 1,177 | 1,187 | 1,169 | 1,182 | 193,400 |
| 2019/07/11 | 1,151 | 1,164 | 1,149 | 1,161 | 246,700 |
| 2019/07/10 | 1,155 | 1,163 | 1,150 | 1,153 | 262,500 |
| 2019/07/09 | 1,210 | 1,210 | 1,170 | 1,174 | 179,400 |
| 2019/07/08 | 1,226 | 1,233 | 1,206 | 1,206 | 235,400 |
| 2019/07/05 | 1,203 | 1,239 | 1,202 | 1,231 | 419,300 |
| 2019/07/04 | 1,196 | 1,204 | 1,192 | 1,200 | 221,600 |
| 2019/07/03 | 1,166 | 1,189 | 1,160 | 1,183 | 271,700 |
| 2019/07/02 | 1,161 | 1,185 | 1,158 | 1,179 | 278,400 |
| 2019/07/01 | 1,151 | 1,161 | 1,135 | 1,161 | 239,900 |
| 2019/06/28 | 1,130 | 1,142 | 1,123 | 1,132 | 172,900 |
| 2019/06/27 | 1,126 | 1,147 | 1,121 | 1,147 | 190,600 |
| 2019/06/26 | 1,114 | 1,184 | 1,113 | 1,120 | 162,100 |
| 2019/06/25 | 1,153 | 1,158 | 1,136 | 1,137 | 180,700 |
| 2019/06/24 | 1,151 | 1,155 | 1,143 | 1,151 | 144,600 |
| 2019/06/21 | 1,167 | 1,167 | 1,145 | 1,147 | 350,100 |
| 2019/06/20 | 1,194 | 1,194 | 1,168 | 1,173 | 190,700 |
| 2019/06/19 | 1,192 | 1,195 | 1,180 | 1,187 | 209,200 |
| 2019/06/18 | 1,181 | 1,192 | 1,176 | 1,177 | 188,600 |
| 2019/06/17 | 1,175 | 1,204 | 1,174 | 1,182 | 373,500 |
| 2019/06/14 | 1,204 | 1,204 | 1,182 | 1,184 | 283,900 |
| 2019/06/13 | 1,196 | 1,218 | 1,195 | 1,204 | 360,100 |
| 2019/06/12 | 1,247 | 1,248 | 1,212 | 1,217 | 308,100 |
| 2019/06/11 | 1,231 | 1,250 | 1,231 | 1,246 | 236,400 |
| 2019/06/10 | 1,234 | 1,234 | 1,222 | 1,231 | 168,500 |
| 2019/06/07 | 1,214 | 1,232 | 1,205 | 1,219 | 282,200 |
| 2019/06/06 | 1,199 | 1,218 | 1,197 | 1,212 | 195,800 |
| 2019/06/05 | 1,223 | 1,225 | 1,211 | 1,217 | 174,800 |
| 2019/06/04 | 1,190 | 1,199 | 1,181 | 1,197 | 217,900 |
| 2019/06/03 | 1,162 | 1,179 | 1,158 | 1,175 | 340,100 |
| 2019/05/31 | 1,195 | 1,195 | 1,171 | 1,172 | 312,200 |
| 2019/05/30 | 1,187 | 1,202 | 1,187 | 1,202 | 193,600 |
| 2019/05/29 | 1,177 | 1,203 | 1,177 | 1,198 | 251,800 |
| 2019/05/28 | 1,188 | 1,196 | 1,186 | 1,194 | 225,900 |
| 2019/05/27 | 1,200 | 1,203 | 1,183 | 1,188 | 83,700 |
| 2019/05/24 | 1,172 | 1,200 | 1,169 | 1,200 | 177,600 |
| 2019/05/23 | 1,179 | 1,182 | 1,170 | 1,181 | 146,300 |
| 2019/05/22 | 1,184 | 1,198 | 1,184 | 1,187 | 108,600 |
| 2019/05/21 | 1,176 | 1,190 | 1,172 | 1,181 | 110,700 |
| 2019/05/20 | 1,193 | 1,204 | 1,187 | 1,192 | 119,900 |
| 2019/05/17 | 1,199 | 1,205 | 1,183 | 1,202 | 140,300 |
| 2019/05/16 | 1,180 | 1,184 | 1,164 | 1,183 | 147,100 |
| 2019/05/15 | 1,174 | 1,184 | 1,164 | 1,183 | 215,500 |
| 2019/05/14 | 1,121 | 1,161 | 1,119 | 1,161 | 188,600 |
| 2019/05/13 | 1,171 | 1,176 | 1,156 | 1,156 | 217,700 |
| 2019/05/10 | 1,155 | 1,187 | 1,155 | 1,175 | 289,600 |
| 2019/05/09 | 1,164 | 1,176 | 1,146 | 1,155 | 304,000 |
| 2019/05/08 | 1,155 | 1,184 | 1,155 | 1,173 | 477,800 |
| 2019/05/07 | 1,181 | 1,187 | 1,150 | 1,164 | 234,700 |
| 2019/04/26 | 1,246 | 1,246 | 1,199 | 1,211 | 556,700 |
| 2019/04/25 | 1,230 | 1,249 | 1,215 | 1,248 | 206,700 |
| 2019/04/24 | 1,260 | 1,260 | 1,230 | 1,234 | 195,400 |
| 2019/04/23 | 1,258 | 1,259 | 1,242 | 1,251 | 135,500 |
| 2019/04/22 | 1,246 | 1,256 | 1,245 | 1,253 | 59,000 |
| 2019/04/19 | 1,270 | 1,275 | 1,253 | 1,256 | 107,200 |
| 2019/04/18 | 1,268 | 1,279 | 1,240 | 1,245 | 187,800 |
| 2019/04/17 | 1,270 | 1,280 | 1,260 | 1,269 | 185,100 |
| 2019/04/16 | 1,271 | 1,277 | 1,265 | 1,270 | 196,200 |
| 2019/04/15 | 1,259 | 1,276 | 1,258 | 1,270 | 332,100 |
| 2019/04/12 | 1,238 | 1,241 | 1,228 | 1,235 | 276,300 |
| 2019/04/11 | 1,215 | 1,238 | 1,206 | 1,226 | 173,000 |
| 2019/04/10 | 1,199 | 1,214 | 1,194 | 1,211 | 120,600 |
| 2019/04/09 | 1,224 | 1,226 | 1,207 | 1,217 | 137,300 |
| 2019/04/08 | 1,237 | 1,242 | 1,217 | 1,227 | 119,200 |
| 2019/04/05 | 1,232 | 1,243 | 1,222 | 1,229 | 147,700 |
| 2019/04/04 | 1,210 | 1,229 | 1,202 | 1,223 | 323,200 |
| 2019/04/03 | 1,198 | 1,206 | 1,185 | 1,202 | 335,000 |
| 2019/04/02 | 1,201 | 1,207 | 1,186 | 1,188 | 306,700 |
| 2019/04/01 | 1,188 | 1,220 | 1,188 | 1,207 | 262,900 |
| 2019/03/29 | 1,180 | 1,188 | 1,159 | 1,170 | 339,000 |
| 2019/03/28 | 1,185 | 1,195 | 1,154 | 1,158 | 391,000 |
| 2019/03/27 | 1,215 | 1,230 | 1,205 | 1,228 | 338,600 |
| 2019/03/26 | 1,190 | 1,218 | 1,186 | 1,215 | 430,500 |
| 2019/03/25 | 1,169 | 1,171 | 1,145 | 1,162 | 391,400 |
| 2019/03/22 | 1,180 | 1,199 | 1,173 | 1,199 | 506,700 |
| 2019/03/20 | 1,175 | 1,183 | 1,171 | 1,179 | 380,300 |
| 2019/03/19 | 1,166 | 1,167 | 1,145 | 1,158 | 283,200 |
| 2019/03/18 | 1,174 | 1,179 | 1,162 | 1,176 | 310,500 |
| 2019/03/15 | 1,153 | 1,175 | 1,148 | 1,157 | 520,500 |
| 2019/03/14 | 1,173 | 1,180 | 1,146 | 1,152 | 247,200 |
| 2019/03/13 | 1,178 | 1,188 | 1,159 | 1,164 | 250,400 |
| 2019/03/12 | 1,178 | 1,186 | 1,166 | 1,183 | 220,300 |
| 2019/03/11 | 1,162 | 1,178 | 1,157 | 1,163 | 227,400 |
| 2019/03/08 | 1,173 | 1,182 | 1,158 | 1,160 | 251,000 |
| 2019/03/07 | 1,179 | 1,186 | 1,165 | 1,183 | 297,900 |
| 2019/03/06 | 1,186 | 1,199 | 1,172 | 1,190 | 302,700 |
| 2019/03/05 | 1,204 | 1,210 | 1,179 | 1,187 | 382,500 |
| 2019/03/04 | 1,231 | 1,232 | 1,204 | 1,216 | 176,300 |
| 2019/03/01 | 1,223 | 1,236 | 1,212 | 1,216 | 136,300 |
| 2019/02/28 | 1,251 | 1,251 | 1,216 | 1,217 | 285,400 |
| 2019/02/27 | 1,256 | 1,261 | 1,237 | 1,243 | 156,400 |
| 2019/02/26 | 1,256 | 1,262 | 1,244 | 1,249 | 100,600 |
| 2019/02/25 | 1,268 | 1,273 | 1,249 | 1,255 | 155,500 |
| 2019/02/22 | 1,263 | 1,283 | 1,261 | 1,270 | 169,800 |
| 2019/02/21 | 1,260 | 1,277 | 1,256 | 1,272 | 186,500 |
| 2019/02/20 | 1,240 | 1,265 | 1,234 | 1,261 | 154,800 |
| 2019/02/19 | 1,239 | 1,249 | 1,232 | 1,232 | 145,300 |
| 2019/02/18 | 1,228 | 1,234 | 1,208 | 1,228 | 191,100 |
| 2019/02/15 | 1,212 | 1,218 | 1,184 | 1,198 | 256,300 |
| 2019/02/14 | 1,201 | 1,269 | 1,199 | 1,264 | 363,100 |
| 2019/02/13 | 1,247 | 1,270 | 1,192 | 1,204 | 480,900 |
| 2019/02/12 | 1,236 | 1,264 | 1,222 | 1,247 | 379,700 |
| 2019/02/08 | 1,255 | 1,273 | 1,252 | 1,253 | 251,400 |
| 2019/02/07 | 1,286 | 1,288 | 1,262 | 1,268 | 99,600 |
| 2019/02/06 | 1,306 | 1,307 | 1,281 | 1,287 | 135,300 |
| 2019/02/05 | 1,285 | 1,305 | 1,280 | 1,304 | 288,600 |
| 2019/02/04 | 1,275 | 1,285 | 1,264 | 1,274 | 174,800 |
| 2019/02/01 | 1,257 | 1,279 | 1,255 | 1,260 | 262,000 |
| 2019/01/31 | 1,247 | 1,279 | 1,230 | 1,265 | 342,600 |
| 2019/01/30 | 1,239 | 1,247 | 1,223 | 1,227 | 303,200 |
| 2019/01/29 | 1,238 | 1,239 | 1,225 | 1,232 | 149,700 |
| 2019/01/28 | 1,242 | 1,269 | 1,229 | 1,229 | 192,000 |
| 2019/01/25 | 1,251 | 1,255 | 1,239 | 1,245 | 195,900 |
| 2019/01/24 | 1,220 | 1,253 | 1,220 | 1,242 | 191,600 |
| 2019/01/23 | 1,205 | 1,225 | 1,197 | 1,213 | 142,600 |
| 2019/01/22 | 1,256 | 1,258 | 1,218 | 1,221 | 155,300 |
| 2019/01/21 | 1,263 | 1,266 | 1,250 | 1,255 | 172,400 |
| 2019/01/18 | 1,250 | 1,272 | 1,243 | 1,257 | 179,700 |
| 2019/01/17 | 1,264 | 1,276 | 1,244 | 1,252 | 170,400 |
| 2019/01/16 | 1,255 | 1,260 | 1,225 | 1,246 | 181,200 |
| 2019/01/15 | 1,244 | 1,294 | 1,235 | 1,266 | 324,300 |
| 2019/01/11 | 1,237 | 1,254 | 1,236 | 1,243 | 233,000 |
| 2019/01/10 | 1,239 | 1,243 | 1,226 | 1,227 | 193,700 |
| 2019/01/09 | 1,248 | 1,269 | 1,245 | 1,254 | 220,300 |
| 2019/01/08 | 1,215 | 1,244 | 1,211 | 1,235 | 210,400 |
| 2019/01/07 | 1,216 | 1,234 | 1,208 | 1,211 | 125,700 |
| 2019/01/04 | 1,176 | 1,190 | 1,160 | 1,181 | 289,800 |